Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.46 | 18.69 | 18.45 | 18.67 | 23,393 | +0.15(+0.83%) |
Dec 28, 2012 | 18.53 | 18.63 | 18.46 | 18.52 | 16,746 | -0.11(-0.62%) |
Dec 27, 2012 | 18.69 | 18.69 | 18.38 | 18.63 | 18,818 | -0.04(-0.24%) |
Dec 26, 2012 | 18.75 | 18.75 | 18.62 | 18.68 | 22,856 | -0.02(-0.08%) |
Dec 24, 2012 | 18.81 | 18.81 | 18.68 | 18.69 | 4,156 | -0.11(-0.57%) |
Dec 21, 2012 | 18.71 | 18.83 | 18.70 | 18.80 | 20,395 | -0.16(-0.85%) |
Dec 20, 2012 | 18.82 | 18.96 | 18.79 | 18.96 | 15,662 | +0.15(+0.77%) |
Dec 19, 2012 | 18.88 | 18.98 | 18.81 | 18.81 | 81,327 | -0.07(-0.36%) |
Dec 18, 2012 | 18.76 | 18.89 | 18.59 | 18.88 | 51,185 | +0.32(+1.72%) |
Dec 17, 2012 | 18.23 | 18.56 | 18.23 | 18.56 | 18,566 | +0.47(+2.60%) |
Dec 14, 2012 | 18.21 | 18.21 | 18.09 | 18.09 | 10,109 | -0.14(-0.79%) |
Dec 13, 2012 | 18.37 | 18.38 | 18.18 | 18.24 | 37,706 | -0.12(-0.66%) |
Dec 12, 2012 | 18.40 | 18.51 | 18.31 | 18.36 | 50,663 | +0.01(+0.04%) |
Dec 11, 2012 | 18.30 | 18.40 | 18.27 | 18.35 | 34,482 | +0.11(+0.58%) |
Dec 10, 2012 | 18.15 | 18.31 | 18.13 | 18.24 | 14,334 | +0.05(+0.25%) |
Dec 07, 2012 | 18.16 | 18.20 | 18.09 | 18.20 | 10,366 | +0.08(+0.42%) |
Dec 06, 2012 | 18.12 | 18.13 | 18.08 | 18.12 | 17,953 | -0.07(-0.38%) |
Dec 05, 2012 | 18.05 | 18.19 | 17.98 | 18.19 | 12,156 | +0.20(+1.14%) |
Dec 04, 2012 | 18.17 | 18.20 | 17.84 | 17.99 | 1,429,146 | -0.30(-1.66%) |
Nov 30, 2012 | 18.32 | 18.35 | 18.22 | 18.29 | 22,066 | +0.01(+0.04%) |
Nov 29, 2012 | 18.33 | 18.39 | 18.26 | 18.28 | 140,931 | +0.05(+0.29%) |
Nov 28, 2012 | 18.11 | 18.24 | 17.96 | 18.23 | 40,153 | +0.00(+0.00%) |
Nov 27, 2012 | 18.31 | 18.37 | 18.21 | 18.23 | 6,726 | -0.09(-0.50%) |
Nov 26, 2012 | 18.38 | 18.38 | 18.25 | 18.32 | 20,499 | -0.05(-0.29%) |
Nov 23, 2012 | 18.17 | 18.37 | 18.15 | 18.37 | 9,732 | +0.31(+1.72%) |
Nov 21, 2012 | 18.21 | 18.21 | 17.99 | 18.06 | 26,783 | -0.11(-0.58%) |
Nov 20, 2012 | 18.03 | 18.23 | 17.92 | 18.17 | 82,903 | +0.15(+0.84%) |
Nov 19, 2012 | 17.98 | 18.05 | 17.94 | 18.02 | 27,709 | +0.28(+1.58%) |
Nov 16, 2012 | 17.61 | 17.75 | 17.50 | 17.74 | 91,530 | +0.16(+0.91%) |
Nov 15, 2012 | 17.51 | 17.68 | 17.46 | 17.58 | 98,936 | +0.08(+0.43%) |
Nov 14, 2012 | 17.87 | 17.88 | 17.48 | 17.50 | 162,972 | -0.30(-1.70%) |
Nov 13, 2012 | 17.98 | 18.13 | 17.80 | 17.80 | 25,778 | -0.27(-1.47%) |
Nov 12, 2012 | 18.12 | 18.14 | 18.00 | 18.07 | 24,617 | +0.04(+0.21%) |
Nov 09, 2012 | 18.00 | 18.21 | 18.00 | 18.03 | 25,236 | -0.04(-0.21%) |
Nov 08, 2012 | 18.24 | 18.38 | 18.05 | 18.07 | 34,005 | -0.13(-0.71%) |
Nov 07, 2012 | 18.71 | 18.71 | 18.19 | 18.20 | 33,263 | -0.70(-3.72%) |
Nov 06, 2012 | 18.81 | 18.96 | 18.67 | 18.90 | 10,906 | +0.23(+1.24%) |
Nov 05, 2012 | 18.73 | 18.73 | 18.48 | 18.67 | 77,402 | -0.08(-0.44%) |
Nov 02, 2012 | 18.96 | 18.98 | 18.73 | 18.75 | 37,523 | -0.17(-0.87%) |
Nov 01, 2012 | 18.76 | 18.92 | 18.71 | 18.92 | 431,663 | +0.26(+1.41%) |
Oct 31, 2012 | 18.68 | 18.70 | 18.50 | 18.65 | 23,474 | +0.04(+0.20%) |
Oct 26, 2012 | 18.78 | 18.62 | 18.62 | 18.62 | 18,718 | -0.17(-0.89%) |
Oct 25, 2012 | 18.78 | 18.79 | 18.58 | 18.78 | 50,894 | +0.18(+0.95%) |
Oct 24, 2012 | 18.75 | 18.75 | 18.58 | 18.61 | 150,465 | -0.10(-0.54%) |
Oct 23, 2012 | 18.75 | 18.75 | 18.50 | 18.71 | 46,099 | -0.29(-1.51%) |
Oct 19, 2012 | 19.07 | 19.12 | 18.91 | 18.99 | 141,082 | -0.12(-0.64%) |
Oct 18, 2012 | 19.16 | 19.20 | 19.08 | 19.12 | 66,725 | -0.07(-0.36%) |
Oct 17, 2012 | 19.00 | 19.22 | 18.97 | 19.19 | 40,182 | +0.30(+1.57%) |
Oct 16, 2012 | 19.28 | 19.31 | 18.84 | 18.89 | 407,395 | -0.30(-1.54%) |
Oct 15, 2012 | 19.27 | 19.28 | 19.13 | 19.19 | 18,744 | +0.00(+0.00%) |
Oct 12, 2012 | 19.62 | 19.62 | 19.13 | 19.19 | 486,898 | -0.52(-2.66%) |
Oct 11, 2012 | 19.80 | 19.82 | 19.70 | 19.71 | 221,517 | +0.08(+0.39%) |
Oct 10, 2012 | 19.63 | 19.72 | 19.55 | 19.63 | 23,583 | -0.02(-0.08%) |
Oct 09, 2012 | 19.74 | 19.80 | 19.62 | 19.65 | 19,849 | -0.13(-0.65%) |
Oct 08, 2012 | 19.83 | 19.83 | 19.73 | 19.78 | 16,180 | -0.08(-0.38%) |
Oct 05, 2012 | 20.00 | 20.00 | 19.81 | 19.85 | 31,204 | -0.01(-0.04%) |
Oct 04, 2012 | 19.61 | 19.86 | 19.61 | 19.86 | 27,577 | +0.31(+1.59%) |
Oct 03, 2012 | 19.41 | 19.59 | 19.32 | 19.55 | 25,977 | +0.20(+1.02%) |
Oct 02, 2012 | 19.38 | 19.38 | 19.28 | 19.35 | 10,781 | +0.04(+0.20%) |
Oct 01, 2012 | 19.42 | 19.48 | 19.29 | 19.31 | 22,526 | -0.06(-0.31%) |
Sep 28, 2012 | 19.38 | 19.45 | 19.27 | 19.38 | 52,990 | -0.05(-0.23%) |
Sep 27, 2012 | 19.38 | 19.48 | 19.28 | 19.42 | 79,216 | +0.16(+0.83%) |
Sep 26, 2012 | 19.34 | 19.43 | 19.26 | 19.26 | 54,151 | -0.14(-0.74%) |
Sep 25, 2012 | 19.67 | 19.75 | 19.41 | 19.41 | 63,166 | -0.23(-1.19%) |
Sep 24, 2012 | 19.50 | 19.70 | 19.44 | 19.64 | 51,530 | +0.12(+0.62%) |
Sep 21, 2012 | 19.84 | 19.84 | 19.52 | 19.52 | 30,075 | -0.08(-0.42%) |
Sep 20, 2012 | 19.65 | 19.65 | 19.46 | 19.60 | 108,943 | -0.13(-0.65%) |
Sep 19, 2012 | 19.68 | 19.81 | 19.57 | 19.73 | 794,112 | +0.10(+0.52%) |
Sep 18, 2012 | 19.67 | 19.70 | 19.61 | 19.63 | 241,339 | -0.03(-0.17%) |
Sep 17, 2012 | 20.16 | 20.16 | 19.65 | 19.66 | 49,285 | -0.34(-1.72%) |
Sep 14, 2012 | 19.79 | 20.13 | 19.79 | 20.01 | 72,771 | +0.25(+1.24%) |
Sep 13, 2012 | 19.28 | 19.78 | 19.28 | 19.76 | 178,910 | +0.43(+2.23%) |
Sep 12, 2012 | 19.36 | 19.43 | 19.30 | 19.33 | 19,999 | +0.09(+0.47%) |
Sep 11, 2012 | 19.21 | 19.33 | 19.21 | 19.24 | 354,904 | +0.03(+0.16%) |
Sep 10, 2012 | 19.31 | 19.34 | 19.21 | 19.21 | 20,321 | -0.06(-0.30%) |
Sep 07, 2012 | 19.22 | 19.32 | 19.20 | 19.27 | 18,546 | +0.19(+1.01%) |
Sep 06, 2012 | 18.78 | 19.09 | 18.78 | 19.07 | 21,660 | +0.42(+2.23%) |
Sep 05, 2012 | 18.70 | 18.72 | 18.64 | 18.66 | 7,672 | -0.06(-0.32%) |
Sep 04, 2012 | 18.62 | 18.76 | 18.56 | 18.72 | 401,934 | +0.04(+0.20%) |
Aug 31, 2012 | 18.76 | 18.76 | 18.62 | 18.68 | 4,490 | +0.05(+0.24%) |
Aug 30, 2012 | 18.67 | 18.68 | 18.53 | 18.63 | 12,464 | -0.11(-0.60%) |
Aug 29, 2012 | 18.67 | 18.78 | 18.65 | 18.75 | 7,535 | +0.17(+0.94%) |
Aug 27, 2012 | 18.54 | 18.66 | 18.54 | 18.57 | 7,180 | +0.13(+0.70%) |
Aug 24, 2012 | 18.36 | 18.50 | 18.36 | 18.45 | 9,463 | +0.08(+0.45%) |
Aug 23, 2012 | 18.51 | 18.51 | 18.36 | 18.36 | 4,163 | -0.17(-0.94%) |
Aug 22, 2012 | 18.60 | 18.71 | 18.48 | 18.54 | 16,865 | -0.05(-0.24%) |
Aug 21, 2012 | 18.69 | 18.80 | 18.54 | 18.58 | 25,323 | -0.02(-0.12%) |
Aug 20, 2012 | 18.59 | 18.63 | 18.57 | 18.60 | 8,608 | -0.02(-0.08%) |
Aug 17, 2012 | 18.51 | 18.63 | 18.51 | 18.62 | 199,939 | +0.11(+0.57%) |
Aug 16, 2012 | 18.45 | 18.54 | 18.39 | 18.51 | 32,883 | +0.08(+0.41%) |
Aug 15, 2012 | 18.31 | 18.48 | 18.31 | 18.44 | 9,913 | +0.12(+0.66%) |
Aug 14, 2012 | 18.38 | 18.46 | 18.31 | 18.32 | 16,499 | -0.02(-0.08%) |
Aug 13, 2012 | 18.35 | 18.35 | 18.20 | 18.33 | 23,518 | -0.02(-0.08%) |
Aug 10, 2012 | 18.28 | 18.35 | 18.24 | 18.35 | 24,215 | +0.01(+0.04%) |
Aug 09, 2012 | 18.37 | 18.41 | 18.34 | 18.34 | 21,897 | +0.00(+0.00%) |
Aug 08, 2012 | 18.26 | 18.42 | 18.26 | 18.34 | 223,375 | -0.02(-0.08%) |
Aug 07, 2012 | 18.28 | 18.49 | 18.28 | 18.36 | 39,820 | +0.13(+0.71%) |
Aug 06, 2012 | 18.41 | 18.45 | 18.22 | 18.23 | 88,986 | -0.12(-0.66%) |
Aug 03, 2012 | 18.08 | 18.41 | 18.08 | 18.35 | 106,700 | +0.48(+2.66%) |
Aug 02, 2012 | 17.86 | 17.96 | 17.69 | 17.87 | 73,842 | -0.17(-0.96%) |
Aug 01, 2012 | 18.25 | 18.27 | 18.05 | 18.05 | 35,773 | -0.11(-0.58%) |
Jul 31, 2012 | 18.20 | 18.27 | 18.15 | 18.15 | 11,270 | -0.08(-0.46%) |
Jul 30, 2012 | 18.34 | 18.40 | 18.22 | 18.23 | 107,878 | -0.11(-0.58%) |
Jul 27, 2012 | 18.17 | 18.45 | 18.14 | 18.34 | 18,629 | +0.17(+0.96%) |
Jul 26, 2012 | 18.23 | 18.23 | 18.08 | 18.17 | 11,894 | +0.21(+1.18%) |
Jul 25, 2012 | 18.05 | 18.05 | 17.91 | 17.95 | 50,120 | +0.05(+0.25%) |
Jul 24, 2012 | 18.04 | 18.04 | 17.77 | 17.91 | 20,740 | +0.00(+0.00%) |
Jul 23, 2012 | 17.85 | 17.92 | 17.74 | 17.91 | 75,909 | -0.20(-1.13%) |
Jul 20, 2012 | 18.23 | 18.28 | 18.11 | 18.11 | 23,408 | -0.31(-1.68%) |
Jul 19, 2012 | 18.55 | 18.55 | 18.38 | 18.42 | 18,401 | -0.06(-0.33%) |
Jul 18, 2012 | 18.46 | 18.54 | 18.44 | 18.48 | 11,036 | -0.02(-0.12%) |
Jul 17, 2012 | 18.42 | 18.53 | 18.21 | 18.51 | 42,276 | +0.21(+1.13%) |
Jul 16, 2012 | 18.30 | 18.42 | 18.27 | 18.30 | 39,112 | -0.04(-0.22%) |
Jul 13, 2012 | 18.23 | 18.36 | 18.22 | 18.34 | 37,679 | +0.44(+2.45%) |
Jul 12, 2012 | 17.89 | 17.97 | 17.85 | 17.90 | 15,914 | -0.19(-1.04%) |
Jul 11, 2012 | 17.85 | 18.12 | 17.85 | 18.09 | 33,794 | +0.23(+1.27%) |
Jul 10, 2012 | 18.18 | 18.19 | 17.81 | 17.86 | 99,450 | -0.12(-0.67%) |
Jul 09, 2012 | 18.10 | 18.10 | 17.89 | 17.98 | 43,912 | -0.14(-0.79%) |
Jul 06, 2012 | 18.01 | 18.15 | 17.98 | 18.13 | 15,571 | -0.07(-0.37%) |
Jul 05, 2012 | 18.23 | 18.28 | 18.20 | 18.20 | 9,713 | -0.20(-1.07%) |
Jul 03, 2012 | 18.23 | 18.42 | 18.22 | 18.39 | 51,668 | +0.15(+0.83%) |
Jul 02, 2012 | 18.17 | 18.29 | 18.09 | 18.24 | 90,018 | +0.14(+0.79%) |
Jun 29, 2012 | 18.05 | 18.10 | 17.98 | 18.10 | 46,237 | +0.41(+2.31%) |
Jun 28, 2012 | 17.55 | 17.69 | 17.38 | 17.69 | 34,081 | +0.02(+0.09%) |
Jun 27, 2012 | 17.50 | 17.70 | 17.40 | 17.68 | 16,156 | +0.23(+1.35%) |
Jun 26, 2012 | 17.39 | 17.55 | 17.30 | 17.44 | 7,929 | +0.11(+0.65%) |
Jun 25, 2012 | 17.46 | 17.46 | 17.24 | 17.33 | 10,437 | -0.35(-1.97%) |
Jun 22, 2012 | 17.56 | 17.76 | 17.52 | 17.68 | 26,237 | +0.23(+1.30%) |
Jun 21, 2012 | 17.83 | 17.86 | 17.41 | 17.45 | 7,899 | -0.33(-1.87%) |
Jun 20, 2012 | 17.74 | 17.83 | 17.67 | 17.78 | 16,748 | +0.02(+0.13%) |
Jun 19, 2012 | 17.60 | 17.83 | 17.60 | 17.76 | 37,290 | +0.27(+1.55%) |
Jun 18, 2012 | 17.43 | 17.58 | 17.43 | 17.49 | 6,424 | -0.02(-0.13%) |
Jun 15, 2012 | 17.36 | 17.51 | 17.29 | 17.51 | 37,635 | +0.24(+1.39%) |
Jun 14, 2012 | 17.19 | 17.30 | 17.13 | 17.27 | 26,253 | +0.23(+1.37%) |
Jun 13, 2012 | 17.05 | 17.24 | 16.99 | 17.04 | 15,263 | -0.05(-0.31%) |
Jun 12, 2012 | 16.86 | 17.10 | 16.74 | 17.09 | 252,343 | +0.25(+1.47%) |
Jun 11, 2012 | 17.32 | 17.32 | 16.83 | 16.84 | 33,792 | -0.30(-1.75%) |
Jun 08, 2012 | 16.89 | 17.16 | 16.76 | 17.14 | 19,936 | +0.23(+1.33%) |
Jun 07, 2012 | 17.09 | 17.17 | 16.91 | 16.92 | 37,378 | +0.08(+0.45%) |
Jun 06, 2012 | 16.65 | 16.84 | 16.55 | 16.84 | 237,478 | +0.35(+2.10%) |
Jun 05, 2012 | 16.33 | 16.60 | 16.33 | 16.49 | 58,813 | +0.10(+0.60%) |
Jun 04, 2012 | 16.75 | 16.78 | 16.34 | 16.40 | 147,381 | -0.40(-2.37%) |
Jun 01, 2012 | 17.31 | 17.31 | 16.77 | 16.80 | 860,774 | -0.85(-4.81%) |
May 31, 2012 | 17.61 | 17.78 | 17.37 | 17.64 | 39,859 | +0.09(+0.51%) |
May 30, 2012 | 17.75 | 17.75 | 17.52 | 17.55 | 35,855 | -0.36(-2.01%) |
May 29, 2012 | 17.82 | 17.92 | 17.76 | 17.92 | 12,008 | +0.17(+0.93%) |
May 25, 2012 | 17.81 | 17.90 | 17.70 | 17.75 | 36,456 | -0.02(-0.13%) |
May 24, 2012 | 17.71 | 17.77 | 17.58 | 17.77 | 22,941 | +0.04(+0.20%) |
May 23, 2012 | 17.46 | 17.76 | 17.35 | 17.74 | 64,295 | +0.09(+0.52%) |
May 22, 2012 | 17.57 | 17.79 | 17.53 | 17.64 | 31,186 | +0.12(+0.69%) |
May 21, 2012 | 17.37 | 17.60 | 17.31 | 17.52 | 58,833 | +0.20(+1.13%) |
May 18, 2012 | 17.51 | 17.57 | 17.26 | 17.33 | 62,561 | -0.17(-0.99%) |
May 17, 2012 | 17.79 | 17.79 | 17.48 | 17.50 | 106,738 | -0.27(-1.52%) |
May 16, 2012 | 18.00 | 18.14 | 17.77 | 17.77 | 73,807 | -0.17(-0.92%) |
May 15, 2012 | 18.08 | 18.15 | 17.87 | 17.94 | 202,679 | -0.15(-0.83%) |
May 14, 2012 | 18.24 | 18.26 | 18.07 | 18.09 | 58,203 | -0.34(-1.84%) |
May 11, 2012 | 18.25 | 18.52 | 18.20 | 18.43 | 38,821 | +0.00(+0.00%) |
May 10, 2012 | 18.46 | 18.55 | 18.40 | 18.43 | 28,686 | +0.22(+1.20%) |
May 09, 2012 | 18.22 | 18.30 | 18.06 | 18.21 | 72,106 | -0.17(-0.94%) |
May 08, 2012 | 18.39 | 18.46 | 18.26 | 18.38 | 28,860 | -0.11(-0.61%) |
May 07, 2012 | 18.28 | 18.56 | 18.27 | 18.49 | 138,775 | +0.20(+1.07%) |
May 04, 2012 | 18.52 | 18.52 | 18.26 | 18.30 | 67,757 | -0.32(-1.70%) |
May 03, 2012 | 18.73 | 18.78 | 18.56 | 18.61 | 105,133 | -0.08(-0.40%) |
May 02, 2012 | 18.64 | 18.76 | 18.55 | 18.69 | 134,669 | -0.08(-0.40%) |
May 01, 2012 | 18.64 | 18.97 | 18.64 | 18.76 | 109,157 | +0.13(+0.69%) |
Apr 30, 2012 | 18.83 | 18.83 | 18.57 | 18.64 | 92,884 | -0.26(-1.35%) |
Apr 27, 2012 | 18.80 | 18.89 | 18.64 | 18.89 | 37,744 | +0.13(+0.68%) |
Apr 26, 2012 | 18.55 | 18.79 | 18.55 | 18.76 | 67,260 | +0.14(+0.77%) |
Apr 25, 2012 | 18.58 | 18.67 | 18.44 | 18.62 | 37,423 | +0.23(+1.23%) |
Apr 24, 2012 | 18.22 | 18.41 | 18.22 | 18.40 | 62,357 | +0.22(+1.20%) |
Apr 23, 2012 | 18.04 | 18.19 | 18.04 | 18.18 | 44,990 | -0.05(-0.29%) |
Apr 20, 2012 | 18.31 | 18.31 | 18.19 | 18.23 | 36,819 | +0.08(+0.46%) |
Apr 19, 2012 | 18.30 | 18.30 | 18.10 | 18.15 | 53,320 | -0.10(-0.54%) |
Apr 18, 2012 | 18.34 | 18.42 | 18.22 | 18.25 | 82,009 | -0.14(-0.74%) |
Apr 17, 2012 | 18.31 | 18.45 | 18.23 | 18.38 | 35,383 | +0.32(+1.79%) |
Apr 16, 2012 | 18.01 | 18.18 | 17.89 | 18.06 | 48,390 | +0.17(+0.92%) |
Apr 13, 2012 | 18.31 | 18.31 | 17.88 | 17.89 | 62,040 | -0.43(-2.34%) |
Apr 12, 2012 | 18.10 | 18.37 | 18.10 | 18.32 | 84,809 | +0.26(+1.46%) |
Apr 11, 2012 | 17.98 | 18.10 | 17.98 | 18.06 | 123,980 | +0.30(+1.69%) |
Apr 10, 2012 | 18.06 | 18.13 | 17.76 | 17.76 | 95,994 | -0.37(-2.03%) |
Apr 09, 2012 | 18.15 | 18.21 | 18.02 | 18.13 | 56,124 | -0.31(-1.67%) |
Apr 05, 2012 | 18.38 | 18.54 | 18.37 | 18.43 | 36,887 | -0.10(-0.53%) |
Apr 04, 2012 | 18.58 | 18.58 | 18.40 | 18.53 | 37,361 | -0.20(-1.04%) |
Apr 03, 2012 | 18.67 | 18.73 | 18.55 | 18.73 | 28,832 | +0.05(+0.28%) |
Apr 02, 2012 | 18.61 | 18.75 | 18.46 | 18.67 | 540,409 | +0.04(+0.20%) |
Mar 30, 2012 | 18.72 | 18.72 | 18.46 | 18.64 | 17,978 | +0.01(+0.04%) |
Mar 29, 2012 | 18.60 | 18.65 | 18.42 | 18.63 | 36,037 | -0.14(-0.72%) |
Mar 28, 2012 | 18.58 | 18.78 | 18.57 | 18.76 | 23,439 | +0.22(+1.17%) |
Mar 27, 2012 | 18.73 | 18.75 | 18.54 | 18.55 | 37,541 | -0.19(-1.00%) |
Mar 26, 2012 | 18.73 | 18.86 | 18.61 | 18.73 | 33,763 | +0.22(+1.16%) |
Mar 23, 2012 | 18.35 | 18.53 | 18.26 | 18.52 | 64,811 | +0.10(+0.53%) |
Mar 22, 2012 | 18.58 | 18.58 | 18.29 | 18.42 | 75,288 | -0.25(-1.32%) |
Mar 21, 2012 | 18.81 | 18.81 | 18.59 | 18.67 | 85,117 | -0.08(-0.40%) |
Mar 20, 2012 | 18.74 | 18.82 | 18.56 | 18.74 | 137,885 | -0.07(-0.36%) |
Mar 19, 2012 | 18.66 | 18.97 | 18.54 | 18.81 | 166,069 | +0.12(+0.64%) |
Mar 16, 2012 | 18.75 | 18.77 | 18.54 | 18.69 | 71,451 | +0.02(+0.12%) |
Mar 15, 2012 | 18.32 | 18.71 | 18.18 | 18.67 | 260,145 | +0.40(+2.17%) |
Mar 14, 2012 | 18.22 | 18.33 | 18.02 | 18.27 | 112,644 | +0.16(+0.87%) |
Mar 13, 2012 | 17.55 | 18.13 | 17.55 | 18.11 | 87,300 | +0.68(+3.90%) |
Mar 12, 2012 | 17.42 | 17.47 | 17.30 | 17.43 | 18,148 | -0.06(-0.33%) |
Mar 09, 2012 | 17.31 | 17.60 | 17.31 | 17.49 | 31,742 | +0.25(+1.43%) |
Mar 08, 2012 | 17.12 | 17.28 | 17.02 | 17.24 | 14,338 | +0.23(+1.37%) |
Mar 07, 2012 | 16.86 | 17.05 | 16.86 | 17.01 | 17,884 | +0.22(+1.29%) |
Mar 06, 2012 | 16.96 | 16.97 | 16.75 | 16.79 | 71,980 | -0.40(-2.31%) |
Mar 05, 2012 | 17.28 | 17.28 | 17.11 | 17.19 | 124,193 | -0.17(-0.99%) |
Mar 02, 2012 | 17.51 | 17.52 | 17.30 | 17.36 | 22,012 | -0.14(-0.81%) |
Mar 01, 2012 | 17.48 | 17.64 | 17.48 | 17.51 | 89,068 | +0.10(+0.60%) |
Feb 29, 2012 | 17.57 | 17.60 | 17.38 | 17.40 | 21,254 | -0.05(-0.30%) |
Feb 28, 2012 | 17.47 | 17.51 | 17.38 | 17.45 | 30,158 | -0.01(-0.04%) |
Feb 27, 2012 | 17.13 | 17.49 | 17.12 | 17.46 | 18,540 | +0.17(+1.00%) |
Feb 24, 2012 | 17.46 | 17.46 | 17.24 | 17.29 | 67,761 | -0.11(-0.65%) |
Feb 23, 2012 | 17.19 | 17.44 | 17.15 | 17.40 | 273,106 | +0.19(+1.09%) |
Feb 22, 2012 | 17.49 | 17.49 | 17.21 | 17.21 | 24,686 | -0.36(-2.04%) |
Feb 21, 2012 | 17.63 | 17.76 | 17.50 | 17.57 | 97,360 | -0.07(-0.39%) |
Feb 17, 2012 | 17.57 | 17.66 | 17.51 | 17.64 | 137,437 | +0.14(+0.81%) |
Feb 16, 2012 | 17.19 | 17.52 | 17.19 | 17.50 | 30,444 | +0.34(+2.01%) |
Feb 15, 2012 | 17.27 | 17.35 | 17.12 | 17.15 | 152,827 | -0.03(-0.17%) |
Feb 14, 2012 | 17.25 | 17.25 | 17.05 | 17.18 | 19,617 | -0.16(-0.91%) |
Feb 13, 2012 | 17.33 | 17.36 | 17.22 | 17.34 | 14,939 | +0.14(+0.83%) |
Feb 10, 2012 | 17.24 | 17.25 | 17.15 | 17.20 | 348,797 | -0.21(-1.21%) |
Feb 09, 2012 | 17.56 | 17.56 | 17.35 | 17.41 | 47,507 | -0.05(-0.30%) |
Feb 08, 2012 | 17.43 | 17.51 | 17.35 | 17.46 | 31,027 | +0.04(+0.22%) |
Feb 07, 2012 | 17.24 | 17.48 | 17.24 | 17.42 | 22,785 | +0.09(+0.52%) |
Feb 06, 2012 | 17.39 | 17.43 | 17.29 | 17.33 | 20,751 | -0.16(-0.90%) |
Feb 03, 2012 | 17.24 | 17.50 | 17.24 | 17.49 | 48,581 | +0.49(+2.91%) |
Feb 02, 2012 | 16.91 | 17.06 | 16.85 | 17.00 | 32,887 | +0.06(+0.35%) |
Feb 01, 2012 | 16.82 | 17.03 | 16.82 | 16.94 | 332,138 | +0.28(+1.66%) |
Jan 31, 2012 | 16.74 | 16.85 | 16.60 | 16.66 | 247,752 | -0.02(-0.09%) |
Jan 30, 2012 | 16.51 | 16.70 | 16.47 | 16.67 | 116,842 | -0.06(-0.36%) |
Jan 27, 2012 | 16.55 | 16.75 | 16.54 | 16.73 | 30,532 | +0.13(+0.77%) |
Jan 26, 2012 | 17.15 | 17.16 | 16.56 | 16.61 | 66,442 | -0.46(-2.72%) |
Jan 25, 2012 | 16.98 | 17.13 | 16.94 | 17.07 | 30,672 | +0.04(+0.22%) |
Jan 24, 2012 | 16.94 | 17.03 | 16.77 | 17.03 | 27,586 | +0.01(+0.09%) |
Jan 23, 2012 | 17.06 | 17.24 | 16.95 | 17.02 | 94,695 | -0.07(-0.39%) |
Jan 20, 2012 | 16.91 | 17.09 | 16.79 | 17.09 | 26,410 | +0.14(+0.80%) |
Jan 19, 2012 | 17.18 | 17.18 | 16.90 | 16.95 | 66,203 | -0.18(-1.04%) |
Jan 18, 2012 | 17.05 | 17.13 | 16.84 | 17.13 | 462,356 | +0.07(+0.43%) |
Jan 17, 2012 | 17.26 | 17.33 | 16.99 | 17.06 | 79,465 | -0.10(-0.61%) |
Jan 13, 2012 | 16.94 | 17.18 | 16.84 | 17.16 | 88,458 | +0.02(+0.09%) |
Jan 12, 2012 | 17.03 | 17.15 | 16.80 | 17.15 | 450,098 | +0.15(+0.88%) |
Jan 11, 2012 | 16.92 | 17.01 | 16.75 | 17.00 | 128,950 | +0.04(+0.27%) |
Jan 10, 2012 | 17.00 | 17.03 | 16.88 | 16.95 | 94,728 | +0.17(+1.03%) |
Jan 09, 2012 | 16.66 | 16.78 | 16.52 | 16.78 | 269,536 | +0.25(+1.50%) |
Jan 06, 2012 | 16.59 | 16.59 | 16.35 | 16.53 | 206,531 | -0.07(-0.41%) |
Jan 05, 2012 | 16.20 | 16.73 | 16.15 | 16.60 | 145,461 | +0.30(+1.84%) |